44,993€
-0,60%
Echtzeit-Aktienkurs Cisco Systems
Bid:
Ask:
Aktienkurse zur Cisco Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 45,13 | 45,30 | 44,91 | 45,02 | -0,54% | 12.088,00 |
| 23.04.2024 | 45,28 | 45,28 | 45,00 | 45,27 | 0,33% | 5.730,00 |
| 22.04.2024 | 45,50 | 45,59 | 45,00 | 45,12 | -0,36% | 4.561,00 |
| 19.04.2024 | 45,39 | 45,39 | 45,02 | 45,28 | 0,45% | 7.664,00 |
| 18.04.2024 | 44,92 | 45,35 | 44,82 | 45,08 | 0,42% | 9.435,00 |
| 17.04.2024 | 44,92 | 45,31 | 44,89 | 44,89 | -1,04% | 4.627,00 |
| 16.04.2024 | 45,50 | 45,63 | 45,23 | 45,36 | -1,45% | 15.037,00 |
| 15.04.2024 | 45,69 | 46,85 | 45,63 | 46,02 | 0,07% | 19.997,00 |
| 12.04.2024 | 46,33 | 46,51 | 45,99 | 45,99 | 0,13% | 6.085,00 |
| 11.04.2024 | 45,85 | 46,04 | 45,62 | 45,93 | 0,68% | 4.527,00 |
| 10.04.2024 | 46,20 | 46,35 | 45,46 | 45,62 | 0,42% | 7.105,00 |
| 09.04.2024 | 44,55 | 45,43 | 44,44 | 45,43 | 1,64% | 14.737,00 |
| 08.04.2024 | 44,80 | 44,85 | 44,48 | 44,70 | -0,23% | 6.631,00 |
| 05.04.2024 | 44,57 | 44,88 | 44,43 | 44,80 | -0,75% | 3.227,00 |
| 04.04.2024 | 45,01 | 45,53 | 44,93 | 45,14 | -0,41% | 5.500,00 |
| 03.04.2024 | 45,76 | 45,76 | 45,19 | 45,33 | -1,31% | 4.115,00 |
| 02.04.2024 | 46,59 | 46,77 | 45,88 | 45,93 | -0,86% | 9.500,00 |
| 28.03.2024 | 46,16 | 46,47 | 45,97 | 46,33 | 1,07% | 9.937,00 |
| 27.03.2024 | 46,00 | 46,11 | 45,76 | 45,84 | -0,08% | 5.141,00 |
| 26.03.2024 | 45,87 | 45,98 | 45,67 | 45,87 | 0,12% | 3.440,00 |
| 25.03.2024 | 46,15 | 46,15 | 45,49 | 45,82 | -0,46% | 9.015,00 |
| 22.03.2024 | 46,07 | 46,23 | 46,00 | 46,03 | -0,02% | 3.894,00 |
| 21.03.2024 | 45,36 | 46,17 | 45,36 | 46,04 | 1,77% | 3.749,00 |
| 20.03.2024 | 45,08 | 45,73 | 45,08 | 45,24 | -0,48% | 2.332,00 |
| 19.03.2024 | 45,45 | 45,64 | 45,20 | 45,46 | -0,08% | 7.482,00 |
| 18.03.2024 | 44,96 | 45,60 | 44,86 | 45,49 | 0,70% | 4.147,00 |
| 15.03.2024 | 45,65 | 45,90 | 45,05 | 45,18 | -1,50% | 7.609,00 |
| 14.03.2024 | 45,91 | 46,10 | 45,57 | 45,87 | 0,13% | 3.993,00 |
| 13.03.2024 | 45,93 | 45,93 | 45,61 | 45,81 | -0,03% | 2.612,00 |
| 12.03.2024 | 46,21 | 46,27 | 45,82 | 45,82 | -0,13% | 5.832,00 |
| 11.03.2024 | 45,40 | 45,88 | 45,18 | 45,88 | 1,58% | 12.751,00 |
| 08.03.2024 | 44,79 | 45,17 | 44,56 | 45,17 | 0,50% | 6.237,00 |
| 07.03.2024 | 44,99 | 45,33 | 44,94 | 44,94 | -0,66% | 15.598,00 |
| 06.03.2024 | 45,06 | 45,30 | 44,89 | 45,24 | 0,65% | 8.073,00 |
| 05.03.2024 | 45,29 | 45,29 | 44,82 | 44,95 | -0,54% | 7.915,00 |
| 04.03.2024 | 44,60 | 45,23 | 44,36 | 45,20 | 1,96% | 11.909,00 |
| 01.03.2024 | 44,79 | 44,83 | 44,12 | 44,33 | -1,03% | 5.316,00 |
| 29.02.2024 | 44,31 | 44,79 | 44,20 | 44,79 | 0,35% | 4.006,00 |
| 28.02.2024 | 44,60 | 44,79 | 44,47 | 44,63 | 0,24% | 4.710,00 |
| 27.02.2024 | 44,65 | 44,72 | 44,40 | 44,53 | -0,65% | 2.984,00 |
| 26.02.2024 | 45,31 | 45,31 | 44,68 | 44,82 | -0,82% | 5.541,00 |
| 23.02.2024 | 44,69 | 45,32 | 44,69 | 45,19 | 0,56% | 5.593,00 |
| 22.02.2024 | 44,65 | 44,94 | 44,53 | 44,94 | 0,95% | 13.145,00 |
| 21.02.2024 | 44,65 | 44,85 | 44,40 | 44,51 | -0,27% | 7.392,00 |
| 20.02.2024 | 44,66 | 44,96 | 44,15 | 44,63 | -0,01% | 10.487,00 |
| 19.02.2024 | 44,81 | 44,99 | 44,55 | 44,64 | -1,25% | 14.146,00 |
| 16.02.2024 | 45,61 | 45,64 | 45,15 | 45,20 | -0,96% | 11.772,00 |
| 15.02.2024 | 44,20 | 45,95 | 44,10 | 45,64 | -1,95% | 21.117,00 |
| 14.02.2024 | 46,59 | 46,80 | 46,38 | 46,55 | 1,23% | 5.013,00 |
| 13.02.2024 | 46,45 | 46,45 | 45,90 | 45,99 | -0,71% | 5.805,00 |
| 12.02.2024 | 46,42 | 46,79 | 46,00 | 46,32 | 0,18% | 4.034,00 |
| 09.02.2024 | 46,63 | 46,63 | 46,10 | 46,23 | -0,22% | 2.638,00 |
| 08.02.2024 | 46,46 | 46,46 | 46,01 | 46,33 | 0,05% | 2.848,00 |
| 07.02.2024 | 46,70 | 46,70 | 46,00 | 46,31 | -1,10% | 6.504,00 |
| 06.02.2024 | 45,90 | 47,20 | 45,90 | 46,82 | 1,79% | 12.971,00 |
| 05.02.2024 | 46,41 | 46,67 | 46,00 | 46,00 | -0,97% | 6.862,00 |
| 02.02.2024 | 46,31 | 46,45 | 45,99 | 46,45 | 0,40% | 8.198,00 |
| 01.02.2024 | 46,70 | 46,78 | 46,13 | 46,26 | -0,90% | 8.676,00 |
| 31.01.2024 | 48,60 | 48,60 | 46,50 | 46,68 | -2,90% | 5.962,00 |
| 30.01.2024 | 48,21 | 48,37 | 47,97 | 48,08 | -0,32% | 2.186,00 |
| 29.01.2024 | 48,00 | 48,39 | 48,00 | 48,23 | 0,16% | 5.061,00 |
| 26.01.2024 | 48,35 | 48,48 | 47,92 | 48,16 | -0,18% | 8.482,00 |
| 25.01.2024 | 47,26 | 48,29 | 47,11 | 48,24 | 2,45% | 2.551,00 |
| 24.01.2024 | 47,57 | 47,71 | 47,00 | 47,09 | -1,12% | 4.238,00 |
| 23.01.2024 | 47,34 | 47,64 | 47,20 | 47,62 | 0,38% | 8.346,00 |
| 22.01.2024 | 47,30 | 47,50 | 47,08 | 47,44 | 0,97% | 7.090,00 |
| 19.01.2024 | 46,68 | 47,09 | 46,61 | 46,99 | 0,85% | 7.951,00 |
| 18.01.2024 | 46,16 | 46,59 | 46,13 | 46,59 | 0,89% | 8.321,00 |
| 17.01.2024 | 46,42 | 46,43 | 46,09 | 46,18 | -0,51% | 5.980,00 |
| 16.01.2024 | 45,74 | 46,42 | 45,74 | 46,42 | 0,97% | 8.846,00 |
| 15.01.2024 | 46,11 | 46,11 | 45,76 | 45,97 | -0,50% | 4.331,00 |
| 12.01.2024 | 45,95 | 46,26 | 45,80 | 46,20 | 0,90% | 6.856,00 |
| 11.01.2024 | 45,73 | 46,09 | 45,50 | 45,79 | 0,49% | 3.436,00 |
| 10.01.2024 | 45,96 | 45,96 | 45,50 | 45,57 | 0,00% | 3.583,00 |
| 09.01.2024 | 45,86 | 45,87 | 45,20 | 45,57 | -0,47% | 4.800,00 |
| 08.01.2024 | 45,96 | 45,96 | 45,46 | 45,78 | 0,04% | 4.490,00 |
| 05.01.2024 | 45,60 | 46,00 | 45,60 | 45,76 | -0,12% | 2.067,00 |
| 04.01.2024 | 46,14 | 46,25 | 45,65 | 45,82 | -0,42% | 4.278,00 |
| 03.01.2024 | 45,79 | 46,01 | 45,71 | 46,01 | -0,53% | 2.607,00 |
| 02.01.2024 | 45,81 | 46,43 | 45,80 | 46,26 | 1,43% | 4.782,00 |
| 29.12.2023 | 45,50 | 45,77 | 45,50 | 45,61 | 0,15% | 826,00 |
| 28.12.2023 | 45,52 | 45,60 | 45,31 | 45,54 | 0,39% | 3.889,00 |
| 27.12.2023 | 45,62 | 45,62 | 45,30 | 45,36 | -0,54% | 5.588,00 |
| 22.12.2023 | 45,20 | 45,74 | 45,03 | 45,61 | 0,75% | 5.662,00 |
| 21.12.2023 | 45,34 | 45,89 | 45,19 | 45,27 | -0,93% | 2.884,00 |
| 20.12.2023 | 45,77 | 45,84 | 45,64 | 45,69 | 0,44% | 4.267,00 |
| 19.12.2023 | 45,72 | 45,99 | 45,45 | 45,49 | -0,59% | 8.015,00 |
| 18.12.2023 | 45,34 | 45,83 | 45,22 | 45,76 | 0,07% | 13.954,00 |
| 15.12.2023 | 45,05 | 45,73 | 45,05 | 45,73 | 1,55% | 6.670,00 |
| 14.12.2023 | 45,61 | 45,96 | 44,73 | 45,03 | -1,02% | 9.861,00 |
| 13.12.2023 | 45,87 | 45,87 | 45,26 | 45,50 | -0,66% | 9.089,00 |
| 12.12.2023 | 45,78 | 46,21 | 45,59 | 45,80 | 0,31% | 15.578,00 |
| 11.12.2023 | 45,02 | 45,82 | 44,81 | 45,66 | 1,32% | 10.039,00 |
| 08.12.2023 | 44,78 | 45,06 | 44,65 | 45,06 | 0,88% | 6.372,00 |
| 07.12.2023 | 44,30 | 44,73 | 44,20 | 44,67 | 0,29% | 9.548,00 |
| 06.12.2023 | 44,74 | 44,74 | 44,40 | 44,54 | 0,56% | 10.518,00 |
| 05.12.2023 | 44,40 | 44,48 | 44,00 | 44,29 | 0,25% | 10.183,00 |
| 04.12.2023 | 44,67 | 44,71 | 44,17 | 44,18 | -1,24% | 16.742,00 |
| 01.12.2023 | 44,41 | 44,76 | 44,17 | 44,73 | 1,37% | 4.949,00 |
| 30.11.2023 | 44,00 | 44,25 | 43,95 | 44,13 | 0,58% | 8.233,00 |